ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
145210/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250407,160800,51,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,668,-12,5,-1.76,141995558,215741,126.41,646,685,630,884,476,680,658.18,0.08,0,-11292,713,696,678,661,643,705,670,173,204,500,0,1,1,34581687,231,-3.61,0.46,12,0.62,-185.00,1445.00,4448,20240517,-84.98,630,20250407,6.03,1700,-60.71,20250103,630,6.03,20250407,8880,-92.48,20240517,630,6.03,20250407,0.02,Y,145210,500,172 억,,26153,N,N,0,N,00,N
20250407,150805,51,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,678,-2,5,-0.29,134907134,205273,120.27,646,685,630,884,476,680,657.21,0.08,0,-11403,713,696,678,661,643,705,670,173,204,500,0,1,1,34581687,234,-3.66,0.47,12,0.59,-185.00,1445.00,4448,20240517,-84.76,630,20250407,7.62,1700,-60.12,20250103,630,7.62,20250407,8880,-92.36,20240517,630,7.62,20250407,0.02,Y,145210,500,172 억,,26153,N,N,0,N,00,N
20250407,140802,51,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,657,-23,5,-3.38,118210406,180525,105.77,646,685,630,884,476,680,654.81,0.08,0,-10704,713,696,678,661,643,705,670,173,204,500,0,1,1,34581687,227,-3.55,0.45,12,0.52,-185.00,1445.00,4448,20240517,-85.23,630,20250407,4.29,1700,-61.35,20250103,630,4.29,20250407,8880,-92.60,20240517,630,4.29,20250407,0.02,Y,145210,500,172 억,,26153,N,N,0,N,00,N
20250407,130801,51,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,665,-15,5,-2.21,112797657,172322,100.97,646,685,630,884,476,680,654.57,0.08,0,-7541,713,696,678,661,643,705,670,173,204,500,0,1,1,34581687,230,-3.59,0.46,12,0.50,-185.00,1445.00,4448,20240517,-85.05,630,20250407,5.56,1700,-60.88,20250103,630,5.56,20250407,8880,-92.51,20240517,630,5.56,20250407,0.02,Y,145210,500,172 억,,26153,N,N,0,N,00,N
20250407,120801,51,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,678,-2,5,-0.29,109160158,166828,97.75,646,685,630,884,476,680,654.33,0.08,0,-5819,713,696,678,661,643,705,670,173,204,500,0,1,1,34581687,234,-3.66,0.47,12,0.48,-185.00,1445.00,4448,20240517,-84.76,630,20250407,7.62,1700,-60.12,20250103,630,7.62,20250407,8880,-92.36,20240517,630,7.62,20250407,0.02,Y,145210,500,172 억,,26153,N,N,0,N,00,N
20250407,110802,51,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,646,-34,5,-5.00,90477753,138904,81.39,646,680,630,884,476,680,651.37,0.08,0,616,713,696,678,661,643,705,670,173,204,500,0,1,1,34581687,223,-3.49,0.45,12,0.40,-185.00,1445.00,4448,20240517,-85.48,630,20250407,2.54,1700,-62.00,20250103,630,2.54,20250407,8880,-92.73,20240517,630,2.54,20250407,0.02,Y,145210,500,172 억,,26153,N,N,0,N,00,N
20250407,100802,51,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,647,-33,5,-4.85,49122609,76434,44.78,646,680,630,884,476,680,642.68,0.08,0,-4957,713,696,678,661,643,705,670,173,204,500,0,1,1,34581687,224,-3.50,0.45,12,0.22,-185.00,1445.00,4448,20240517,-85.45,630,20250407,2.70,1700,-61.94,20250103,630,2.70,20250407,8880,-92.71,20240517,630,2.70,20250407,0.02,Y,145210,500,172 억,,26153,N,N,0,N,00,N
20250407,090803,51,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,645,-35,5,-5.15,11071269,17049,9.99,646,680,642,884,476,680,649.38,0.08,0,2839,713,696,678,661,643,705,670,173,204,500,0,1,1,34581687,223,-3.49,0.45,12,0.05,-185.00,1445.00,4448,20240517,-85.50,642,20250407,0.47,1700,-62.06,20250103,642,0.47,20250407,8880,-92.74,20240517,642,0.47,20250407,0.02,Y,145210,500,172 억,,26153,N,N,0,N,00,N
20250404,160759,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,680,14,2,2.10,114083375,169345,140.19,666,695,660,865,467,666,673.67,0.06,0,3318,703,684,665,646,627,675,637,173,199,500,0,1,1,34581687,235,-3.68,0.47,12,0.49,-185.00,1445.00,4448,20240517,-84.71,646,20250403,5.26,1700,-60.00,20250103,646,5.26,20250403,8880,-92.34,20240517,646,5.26,20250403,0.03,Y,145210,500,172 억,,19857,N,N,0,N,00,N
20250404,150807,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,673,7,2,1.05,108691170,161400,133.61,666,695,660,865,467,666,673.43,0.06,0,637,703,684,665,646,627,675,637,173,199,500,0,1,1,34581687,233,-3.64,0.47,12,0.47,-185.00,1445.00,4448,20240517,-84.87,646,20250403,4.18,1700,-60.41,20250103,646,4.18,20250403,8880,-92.42,20240517,646,4.18,20250403,0.03,Y,145210,500,172 억,,19857,N,N,0,N,00,N
20250404,140809,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,661,-5,5,-0.75,102590331,152272,126.06,666,695,660,865,467,666,673.73,0.06,0,1519,703,684,665,646,627,675,637,173,199,500,0,1,1,34581687,229,-3.57,0.46,12,0.44,-185.00,1445.00,4448,20240517,-85.14,646,20250403,2.32,1700,-61.12,20250103,646,2.32,20250403,8880,-92.56,20240517,646,2.32,20250403,0.03,Y,145210,500,172 억,,19857,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250407 160800 51 100.00 KOSPI 신저가 기계·장비 N N N N N 668 -12 5 -1.76 141995558 215741 126.41 646 685 630 884 476 680 658.18 0.08 0 -11292 713 696 678 661 643 705 670 173 204 500 0 1 1 34581687 231 -3.61 0.46 12 0.62 -185.00 1445.00 4448 20240517 -84.98 630 20250407 6.03 1700 -60.71 20250103 630 6.03 20250407 8880 -92.48 20240517 630 6.03 20250407 0.02 Y 145210 500 172 억 26153 N N 0 N 00 N
3 20250407 150805 51 100.00 KOSPI 신저가 기계·장비 N N N N N 678 -2 5 -0.29 134907134 205273 120.27 646 685 630 884 476 680 657.21 0.08 0 -11403 713 696 678 661 643 705 670 173 204 500 0 1 1 34581687 234 -3.66 0.47 12 0.59 -185.00 1445.00 4448 20240517 -84.76 630 20250407 7.62 1700 -60.12 20250103 630 7.62 20250407 8880 -92.36 20240517 630 7.62 20250407 0.02 Y 145210 500 172 억 26153 N N 0 N 00 N
4 20250407 140802 51 100.00 KOSPI 신저가 기계·장비 N N N N N 657 -23 5 -3.38 118210406 180525 105.77 646 685 630 884 476 680 654.81 0.08 0 -10704 713 696 678 661 643 705 670 173 204 500 0 1 1 34581687 227 -3.55 0.45 12 0.52 -185.00 1445.00 4448 20240517 -85.23 630 20250407 4.29 1700 -61.35 20250103 630 4.29 20250407 8880 -92.60 20240517 630 4.29 20250407 0.02 Y 145210 500 172 억 26153 N N 0 N 00 N
5 20250407 130801 51 100.00 KOSPI 신저가 기계·장비 N N N N N 665 -15 5 -2.21 112797657 172322 100.97 646 685 630 884 476 680 654.57 0.08 0 -7541 713 696 678 661 643 705 670 173 204 500 0 1 1 34581687 230 -3.59 0.46 12 0.50 -185.00 1445.00 4448 20240517 -85.05 630 20250407 5.56 1700 -60.88 20250103 630 5.56 20250407 8880 -92.51 20240517 630 5.56 20250407 0.02 Y 145210 500 172 억 26153 N N 0 N 00 N
6 20250407 120801 51 100.00 KOSPI 신저가 기계·장비 N N N N N 678 -2 5 -0.29 109160158 166828 97.75 646 685 630 884 476 680 654.33 0.08 0 -5819 713 696 678 661 643 705 670 173 204 500 0 1 1 34581687 234 -3.66 0.47 12 0.48 -185.00 1445.00 4448 20240517 -84.76 630 20250407 7.62 1700 -60.12 20250103 630 7.62 20250407 8880 -92.36 20240517 630 7.62 20250407 0.02 Y 145210 500 172 억 26153 N N 0 N 00 N
7 20250407 110802 51 100.00 KOSPI 신저가 기계·장비 N N N N N 646 -34 5 -5.00 90477753 138904 81.39 646 680 630 884 476 680 651.37 0.08 0 616 713 696 678 661 643 705 670 173 204 500 0 1 1 34581687 223 -3.49 0.45 12 0.40 -185.00 1445.00 4448 20240517 -85.48 630 20250407 2.54 1700 -62.00 20250103 630 2.54 20250407 8880 -92.73 20240517 630 2.54 20250407 0.02 Y 145210 500 172 억 26153 N N 0 N 00 N
8 20250407 100802 51 100.00 KOSPI 신저가 기계·장비 N N N N N 647 -33 5 -4.85 49122609 76434 44.78 646 680 630 884 476 680 642.68 0.08 0 -4957 713 696 678 661 643 705 670 173 204 500 0 1 1 34581687 224 -3.50 0.45 12 0.22 -185.00 1445.00 4448 20240517 -85.45 630 20250407 2.70 1700 -61.94 20250103 630 2.70 20250407 8880 -92.71 20240517 630 2.70 20250407 0.02 Y 145210 500 172 억 26153 N N 0 N 00 N
9 20250407 090803 51 100.00 KOSPI 신저가 기계·장비 N N N N N 645 -35 5 -5.15 11071269 17049 9.99 646 680 642 884 476 680 649.38 0.08 0 2839 713 696 678 661 643 705 670 173 204 500 0 1 1 34581687 223 -3.49 0.45 12 0.05 -185.00 1445.00 4448 20240517 -85.50 642 20250407 0.47 1700 -62.06 20250103 642 0.47 20250407 8880 -92.74 20240517 642 0.47 20250407 0.02 Y 145210 500 172 억 26153 N N 0 N 00 N
10 20250404 160759 51 100.00 KOSPI 기계·장비 N N N N N 680 14 2 2.10 114083375 169345 140.19 666 695 660 865 467 666 673.67 0.06 0 3318 703 684 665 646 627 675 637 173 199 500 0 1 1 34581687 235 -3.68 0.47 12 0.49 -185.00 1445.00 4448 20240517 -84.71 646 20250403 5.26 1700 -60.00 20250103 646 5.26 20250403 8880 -92.34 20240517 646 5.26 20250403 0.03 Y 145210 500 172 억 19857 N N 0 N 00 N
11 20250404 150807 51 100.00 KOSPI 기계·장비 N N N N N 673 7 2 1.05 108691170 161400 133.61 666 695 660 865 467 666 673.43 0.06 0 637 703 684 665 646 627 675 637 173 199 500 0 1 1 34581687 233 -3.64 0.47 12 0.47 -185.00 1445.00 4448 20240517 -84.87 646 20250403 4.18 1700 -60.41 20250103 646 4.18 20250403 8880 -92.42 20240517 646 4.18 20250403 0.03 Y 145210 500 172 억 19857 N N 0 N 00 N
12 20250404 140809 51 100.00 KOSPI 기계·장비 N N N N N 661 -5 5 -0.75 102590331 152272 126.06 666 695 660 865 467 666 673.73 0.06 0 1519 703 684 665 646 627 675 637 173 199 500 0 1 1 34581687 229 -3.57 0.46 12 0.44 -185.00 1445.00 4448 20240517 -85.14 646 20250403 2.32 1700 -61.12 20250103 646 2.32 20250403 8880 -92.56 20240517 646 2.32 20250403 0.03 Y 145210 500 172 억 19857 N N 0 N 00 N